Yahoo

Mail

Singapore markets open in 5 hours 51 minutes

Straits Times Index
3,378.29
-15.92(-0.47%)
S&P 500
4,031.89
-38.67(-0.95%)
Dow
33,834.70
-143.38(-0.42%)
Nasdaq
11,443.84
-177.87(-1.53%)
BTC-USD
23,123.62
-577.93(-2.44%)
CMC Crypto 200
523.00
-14.87(-2.76%)

Fox Corporation (FOX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

31.50

-0.12

(-0.38%)

As of 02:09PM EST. Market open.

Time period:

30 Jan 2022 - 30 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Jan 2023	31.37	31.61	31.26	31.50	31.50	296,888
27 Jan 2023	31.58	31.80	31.45	31.62	31.62	470,400
26 Jan 2023	31.41	31.79	31.30	31.72	31.72	622,800
25 Jan 2023	30.82	31.77	30.51	31.33	31.33	1,154,600
24 Jan 2023	30.54	30.77	30.41	30.63	30.63	699,100
23 Jan 2023	29.74	30.76	29.68	30.69	30.69	774,700
20 Jan 2023	29.53	29.71	29.27	29.71	29.71	1,336,900
19 Jan 2023	29.33	29.47	28.95	29.41	29.41	998,900
18 Jan 2023	29.90	30.15	29.50	29.52	29.52	574,200
17 Jan 2023	30.39	30.49	29.81	29.88	29.88	2,225,300
13 Jan 2023	30.03	30.42	29.95	30.31	30.31	861,300
12 Jan 2023	30.14	30.39	29.80	30.25	30.25	695,000
11 Jan 2023	30.14	30.21	29.63	30.09	30.09	808,200
10 Jan 2023	29.36	30.03	29.30	29.98	29.98	3,472,700
09 Jan 2023	29.80	30.03	29.38	29.40	29.40	2,975,400
06 Jan 2023	29.21	29.87	29.08	29.80	29.80	1,127,300
05 Jan 2023	29.25	29.33	28.79	28.95	28.95	793,300
04 Jan 2023	28.56	29.42	28.22	29.37	29.37	965,400
03 Jan 2023	28.44	28.70	28.15	28.34	28.34	1,204,100
30 Dec 2022	28.38	28.47	28.06	28.45	28.45	870,300
29 Dec 2022	28.30	28.87	28.24	28.58	28.58	722,000
28 Dec 2022	28.71	28.71	28.15	28.15	28.15	329,000
27 Dec 2022	28.75	28.81	28.36	28.66	28.66	536,300
23 Dec 2022	28.54	28.89	28.54	28.85	28.85	575,000
22 Dec 2022	28.16	28.63	28.08	28.54	28.54	796,100
21 Dec 2022	28.22	28.57	28.15	28.39	28.39	600,400
20 Dec 2022	27.61	28.14	27.53	28.10	28.10	1,153,200
19 Dec 2022	28.57	28.62	27.46	27.63	27.63	1,602,600
16 Dec 2022	28.57	28.93	28.47	28.68	28.68	3,506,700
15 Dec 2022	29.32	29.62	28.73	28.74	28.74	1,547,700
14 Dec 2022	29.91	30.37	29.61	29.77	29.77	1,229,800
13 Dec 2022	30.11	30.79	29.88	30.04	30.04	1,600,900
12 Dec 2022	29.31	29.67	29.17	29.66	29.66	784,900
09 Dec 2022	29.26	29.68	29.07	29.41	29.41	1,469,400
08 Dec 2022	29.02	29.73	28.86	29.26	29.26	3,296,200
07 Dec 2022	29.24	29.24	28.55	28.92	28.92	842,000
06 Dec 2022	30.23	30.37	29.08	29.23	29.23	1,432,200
05 Dec 2022	30.43	30.72	30.09	30.15	30.15	675,300
02 Dec 2022	30.00	30.63	29.86	30.61	30.61	1,221,000
01 Dec 2022	30.62	30.87	29.95	30.28	30.28	984,600
30 Nov 2022	29.86	30.58	29.51	30.52	30.52	1,423,900
29 Nov 2022	29.19	29.95	29.03	29.94	29.94	851,800
28 Nov 2022	29.35	29.57	29.04	29.25	29.25	1,092,700
25 Nov 2022	29.19	29.49	29.17	29.45	29.45	469,700
23 Nov 2022	29.16	29.33	28.96	29.25	29.25	1,529,000
22 Nov 2022	28.90	29.24	28.88	29.12	29.12	1,380,300
21 Nov 2022	29.28	29.34	28.56	28.84	28.84	857,500
18 Nov 2022	29.18	29.29	28.89	29.14	29.14	647,700
17 Nov 2022	28.45	29.00	28.45	28.84	28.84	994,700
16 Nov 2022	29.08	29.08	28.28	28.86	28.86	1,651,600
15 Nov 2022	29.00	29.56	28.72	28.99	28.99	1,083,600
14 Nov 2022	28.76	29.37	28.76	28.79	28.79	1,267,700
11 Nov 2022	27.91	28.91	27.76	28.76	28.76	1,040,600
10 Nov 2022	27.57	28.01	27.36	27.70	27.70	1,910,800
09 Nov 2022	27.08	27.15	26.35	26.66	26.66	1,581,300
08 Nov 2022	27.57	28.04	27.24	27.62	27.62	1,149,100
07 Nov 2022	28.11	28.28	27.08	27.44	27.44	1,433,900
04 Nov 2022	28.37	28.52	27.29	27.83	27.83	1,116,000
03 Nov 2022	27.92	28.19	27.59	28.02	28.02	1,215,800
02 Nov 2022	28.41	29.18	28.13	28.17	28.17	1,057,900
01 Nov 2022	28.09	29.46	27.81	28.61	28.61	1,495,300
31 Oct 2022	27.25	27.31	26.90	27.20	27.20	1,322,600
28 Oct 2022	26.79	27.28	26.49	27.21	27.21	1,236,100
27 Oct 2022	27.52	27.57	26.43	26.57	26.57	1,304,900
26 Oct 2022	28.21	28.32	27.22	27.25	27.25	1,279,900
25 Oct 2022	27.70	28.09	27.54	28.00	28.00	1,024,500
24 Oct 2022	27.84	28.02	27.32	27.73	27.73	1,196,300
21 Oct 2022	27.28	27.90	27.19	27.61	27.61	929,000
20 Oct 2022	27.78	27.86	27.32	27.36	27.36	1,168,700
19 Oct 2022	27.47	28.10	27.27	27.66	27.66	1,403,500
18 Oct 2022	27.34	28.09	27.06	27.58	27.58	2,080,700
17 Oct 2022	27.92	28.10	26.54	26.80	26.80	4,539,100
14 Oct 2022	29.50	29.79	29.00	29.16	29.16	1,652,700
13 Oct 2022	27.88	29.44	27.86	29.38	29.38	1,212,500
12 Oct 2022	28.53	28.68	28.16	28.29	28.29	970,600
11 Oct 2022	28.75	28.88	28.24	28.53	28.53	709,200
10 Oct 2022	29.17	29.50	28.86	28.93	28.93	1,134,800
07 Oct 2022	28.85	29.26	28.63	29.11	29.11	3,538,500
06 Oct 2022	29.61	29.68	28.88	29.01	29.01	899,700
05 Oct 2022	29.61	29.73	29.15	29.25	29.25	869,600
04 Oct 2022	29.29	30.07	29.19	29.98	29.98	1,452,100
03 Oct 2022	28.87	29.08	28.39	29.04	29.04	1,083,400
30 Sept 2022	28.48	29.09	28.39	28.50	28.50	1,153,600
29 Sept 2022	28.78	28.87	28.13	28.37	28.37	1,244,800
28 Sept 2022	28.76	29.28	28.57	29.18	29.18	1,151,100
27 Sept 2022	29.14	29.58	28.57	28.71	28.71	903,900
26 Sept 2022	29.29	29.79	28.87	28.96	28.96	848,100
23 Sept 2022	29.71	29.71	29.02	29.47	29.47	760,300
22 Sept 2022	30.41	30.49	29.87	29.89	29.89	685,700
21 Sept 2022	31.83	31.96	30.39	30.40	30.40	829,000
20 Sept 2022	31.80	31.88	31.43	31.70	31.70	1,144,500
19 Sept 2022	31.06	31.98	31.01	31.95	31.95	1,201,200
16 Sept 2022	32.01	32.07	30.82	31.19	31.19	3,267,800
15 Sept 2022	31.03	32.28	31.01	32.03	32.03	1,273,400
14 Sept 2022	31.17	31.17	30.34	31.03	31.03	1,810,200
13 Sept 2022	31.75	31.94	31.04	31.10	31.10	1,699,400
12 Sept 2022	32.15	32.41	32.03	32.30	32.30	752,200
09 Sept 2022	31.06	32.04	31.06	31.97	31.97	714,200
08 Sept 2022	30.65	30.95	30.14	30.94	30.94	947,000
07 Sept 2022	30.52	30.98	30.40	30.87	30.87	1,699,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,378.29-15.92(-0.47%)

S&P 5004,031.89-38.67(-0.95%)

Dow33,834.70-143.38(-0.42%)

Nasdaq11,443.84-177.87(-1.53%)

BTC-USD23,123.62-577.93(-2.44%)

CMC Crypto 200523.00-14.87(-2.76%)

Fox Corporation (FOX)

Straits Times Index
3,378.29
-15.92(-0.47%)

S&P 500
4,031.89
-38.67(-0.95%)

Dow
33,834.70
-143.38(-0.42%)

Nasdaq
11,443.84
-177.87(-1.53%)

BTC-USD
23,123.62
-577.93(-2.44%)

CMC Crypto 200
523.00
-14.87(-2.76%)